Quantcast

Historical Stock Prices

AEO 
$20.68
*  
0.61
2.87%
Get AEO Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading AEO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 21.19 21.25 20.51 20.68 4,960,566
04/19/2018 21.49 21.63 20.98 21.29 3,762,579
04/18/2018 21.89 22.03 21.53 21.55 2,721,401
04/17/2018 21.82 21.95 21.56 21.76 2,616,811
04/16/2018 21.84 21.98 21.33 21.63 2,658,242
04/13/2018 21.55 22.03 21.5 21.77 4,175,075
04/12/2018 21.44 21.65 21.27 21.45 3,066,114
04/11/2018 21.2 21.47 21.19 21.43 3,308,146
04/10/2018 21.37 21.6 21.21 21.43 3,102,923
04/09/2018 21.18 21.43 20.96 21.08 3,051,367
04/06/2018 21.26 21.26 20.835 21.04 4,819,787
04/05/2018 20.96 21.35 20.78 21.25 6,803,253
04/04/2018 20.03 21 20.01 20.95 4,437,627
04/03/2018 19.77 20.36 19.755 20.36 4,420,007
04/02/2018 19.87 20.205 19.42 19.75 3,931,366
03/29/2018 19.69 20.14 19.69 19.93 3,758,275
03/28/2018 19.56 20.14 19.26 19.66 3,308,464
03/27/2018 20 20.08 19.441 19.53 4,211,798
03/26/2018 19.83 20.09 19.75 20.02 4,492,839
03/23/2018 19.73 20.19 19.65 19.66 3,611,504
03/22/2018 19.85 20.19 19.56 19.57 3,404,328
03/21/2018 19.8 20.265 19.8 20.08 2,177,522
03/20/2018 19.54 19.975 19.5 19.84 3,182,235
03/19/2018 19.51 19.735 19.405 19.6 3,101,095
03/16/2018 19.61 19.82 19.34 19.52 3,860,618
03/15/2018 19.65 19.85 19.47 19.59 2,670,173
03/14/2018 19.52 19.67 19.38 19.6 3,522,588
03/13/2018 19.7 19.87 19.44 19.47 5,080,541
03/12/2018 19.5 19.85 19.43 19.63 5,038,294
03/09/2018 18.91 19.65 18.9 19.54 9,494,149
03/08/2018 20.62 20.65 18.31 18.63 14,060,960
03/07/2018 20.28 20.83 20.065 20.57 7,674,395
03/06/2018 19.96 20.565 19.86 20.48 6,689,951
03/05/2018 20.18 20.255 19.77 19.91 5,660,991
03/02/2018 19.03 20.3 18.79 20.27 7,259,602
03/01/2018 19.16 19.39 18.88 19.26 4,505,879
02/28/2018 19.44 19.89 19.27 19.27 3,694,303
02/27/2018 20.07 20.46 19.1747 19.22 6,367,057
02/26/2018 19.26 19.9 19.1988 19.78 5,699,855
02/23/2018 18.96 19.23 18.9 19.17 2,613,552
02/22/2018 18.84 19.045 18.68 18.86 3,386,043
02/21/2018 18.47 19.17 18.4 18.81 3,879,206
02/20/2018 18.3 18.89 18.22 18.37 4,422,591
02/16/2018 18.19 18.775 18.17 18.44 3,140,276
02/15/2018 18.38 18.54 17.82 18.18 1,965,672
02/14/2018 17.53 18.38 17.42 18.27 2,740,700
02/13/2018 17.3 17.65 17.09 17.65 2,867,664
02/12/2018 17.75 17.81 16.96 17.4 5,274,633
02/09/2018 17.66 17.94 16.91 17.68 4,024,591
02/08/2018 17.93 18 17.45 17.46 3,839,840
02/07/2018 17.46 17.995 17.26 17.81 2,859,763
02/06/2018 16.66 17.595 16.14 17.44 4,037,355
02/05/2018 17.42 17.95 17.1 17.1 3,817,803
02/02/2018 17.93 17.95 17.48 17.56 2,347,636
02/01/2018 17.77 18.23 17.6497 18.05 2,167,308
01/31/2018 18.51 18.57 17.77 18 2,664,792
01/30/2018 18.34 18.5 18.14 18.38 3,972,762
01/29/2018 18.45 18.7 18.39 18.48 1,489,070
01/26/2018 18.42 18.54 18.11 18.54 2,211,737
01/25/2018 18.37 18.4 17.96 18.33 3,652,567
01/24/2018 18.8 18.8 18.065 18.3 2,513,801
01/23/2018 18.82 18.825 18.4682 18.77 2,184,132
01/22/2018 18.5 18.8 18.33 18.79 3,186,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AEO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio